208.21
+3.265(+1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 206.6 | 204.2 | 204.2 | 207.69 | 204.05 | 1.59M |
| February 19, 2026 | 208.75 | 208.62 | 206.45 | 208.95 | 205.72 | 2.04M |
| February 18, 2026 | 212.66 | 208.67 | 206.51 | 212.71 | 207.52 | 2.6M |
| February 17, 2026 | 208.1 | 209.48 | 209.48 | 211.27 | 207.85 | 2.29M |
| February 13, 2026 | 205.64 | 205.55 | 205.55 | 206.71 | 204.09 | 2.5M |
| February 12, 2026 | 202.52 | 204.52 | 204.52 | 205.86 | 202.1 | 2.72M |
| February 11, 2026 | 200.08 | 204.76 | 204.76 | 204.92 | 199.19 | 3.48M |
| February 10, 2026 | 194.02 | 193.1 | 193.1 | 195.9 | 190.6 | 2.73M |
| February 09, 2026 | 191.8 | 188.01 | 188.01 | 192.76 | 187.06 | 3.03M |
| February 06, 2026 | 190.46 | 193.03 | 193.03 | 193.97 | 188.49 | 3.12M |
| February 05, 2026 | 187.07 | 187.16 | 187.16 | 190.67 | 186.58 | 3.38M |
| February 04, 2026 | 189.06 | 187.45 | 187.45 | 190.7 | 186.32 | 3.89M |
| February 03, 2026 | 187.61 | 184.32 | 184.32 | 190.72 | 183.63 | 2.66M |
| February 02, 2026 | 187.5 | 188.41 | 188.41 | 192.79 | 186.18 | 3.23M |
| January 30, 2026 | 93.03 | 92.77 | 92.77 | 93.51 | 92.46 | 5.56M |
| January 29, 2026 | 93.37 | 92.59 | 92.59 | 93.53 | 92.57 | 6.48M |
| January 28, 2026 | 93.17 | 93.22 | 93.22 | 93.84 | 92.9 | 8.23M |
| January 27, 2026 | 94.65 | 95.6 | 95.6 | 96.18 | 94.65 | 7.05M |
| January 26, 2026 | 93.14 | 94.23 | 94.23 | 94.59 | 93.08 | 6.11M |
| January 23, 2026 | 92.06 | 92.95 | 92.95 | 92.99 | 91.44 | 4.32M |
| January 22, 2026 | 90.45 | 91.69 | 91.69 | 91.79 | 90.17 | 6.15M |
| January 21, 2026 | 89.68 | 90.54 | 90.54 | 90.79 | 89.04 | 9.12M |
| January 20, 2026 | 90.14 | 89.94 | 89.94 | 91.12 | 89.17 | 11.14M |
| January 16, 2026 | 94.47 | 94.39 | 94.39 | 94.68 | 93.51 | 55.05M |
| January 15, 2026 | 95.3 | 93.99 | 93.99 | 95.36 | 93.41 | 9.08M |
| January 14, 2026 | 96.02 | 96.34 | 96.34 | 96.43 | 95.37 | 7.71M |
| January 13, 2026 | 94.14 | 94.51 | 94.51 | 94.54 | 92.78 | 8.04M |
| January 12, 2026 | 95.14 | 93.63 | 93.63 | 95.18 | 93.41 | 10.76M |
| January 09, 2026 | 95.24 | 94.65 | 94.65 | 95.94 | 94.54 | 6.08M |
| January 08, 2026 | 95.18 | 94.01 | 94.01 | 95.95 | 93.22 | 5.62M |
| January 07, 2026 | 94.81 | 95.16 | 95.16 | 96.51 | 94.12 | 6.62M |
| January 06, 2026 | 92.49 | 94.96 | 94.96 | 95.27 | 92.46 | 6.33M |
| January 05, 2026 | 91.17 | 91.22 | 91.22 | 91.38 | 89.53 | 5.91M |
| January 02, 2026 | 92.39 | 91.57 | 91.57 | 92.45 | 91.17 | 3.56M |
| December 31, 2025 | 92.25 | 91.93 | 91.93 | 92.48 | 91.92 | 2.1M |
| December 30, 2025 | 92.66 | 92.51 | 92.51 | 92.88 | 92.36 | 1.73M |
| December 29, 2025 | 92.33 | 92.52 | 92.52 | 92.89 | 92.33 | 2.37M |
| December 26, 2025 | 92.53 | 92.9 | 92.9 | 92.91 | 92.18 | 1.67M |
| December 24, 2025 | 92.32 | 92.45 | 92.45 | 92.61 | 92.01 | 1.18M |
| December 23, 2025 | 92.52 | 92.14 | 92.14 | 93.1 | 91.94 | 3.54M |
| December 22, 2025 | 90.81 | 91.55 | 91.55 | 91.86 | 90.63 | 4.65M |
| December 19, 2025 | 90.43 | 91.36 | 91.36 | 91.87 | 90.36 | 8.37M |
| December 18, 2025 | 90.29 | 90.61 | 90.61 | 91.17 | 90.19 | 6.83M |
| December 17, 2025 | 91.09 | 89.86 | 89.86 | 91.25 | 89.85 | 5.98M |
| December 16, 2025 | 90.87 | 91.35 | 91.35 | 91.58 | 90.19 | 4.51M |
| December 15, 2025 | 90.37 | 91.56 | 91.56 | 91.79 | 90.12 | 7.02M |
| December 12, 2025 | 89.4 | 89.83 | 89.83 | 89.96 | 89.28 | 5.38M |
| December 11, 2025 | 90.62 | 90.29 | 90.29 | 91.52 | 90.2 | 6.63M |
| December 10, 2025 | 91.18 | 91.51 | 91.51 | 91.66 | 89.7 | 6.12M |
| December 09, 2025 | 91.18 | 89.82 | 89.82 | 91.45 | 89.78 | 4.73M |
| December 08, 2025 | 90.37 | 91.28 | 91.28 | 91.37 | 89.67 | 7.06M |
| December 05, 2025 | 90.69 | 90.18 | 90.18 | 91.18 | 90.07 | 5.43M |
| December 04, 2025 | 90.65 | 90.03 | 90.03 | 90.87 | 89.77 | 5.25M |
| December 03, 2025 | 90.69 | 90.85 | 90.85 | 91.28 | 90.52 | 6.84M |
| December 02, 2025 | 90.91 | 90.17 | 90.17 | 91.08 | 90.14 | 6.5M |
| December 01, 2025 | 92.94 | 90.52 | 90.52 | 92.98 | 90.43 | 6.37M |
| November 28, 2025 | 92.57 | 92.72 | 92.72 | 92.83 | 92.05 | 3.75M |
| November 26, 2025 | 93 | 93.32 | 93.32 | 94.02 | 92.84 | 4.66M |
| November 25, 2025 | 92.44 | 93.24 | 93.24 | 93.41 | 92.2 | 5.43M |
| November 24, 2025 | 90.61 | 91.52 | 91.52 | 91.83 | 90.61 | 5.73M |
